Singapore markets open in 2 hours 11 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,918.16 -1,003.22 (-1.59%) CMC Crypto 200
1,333.22 -11.28 (-0.84%)
Bank of Maharashtra (MAHABANK.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:50PM IST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 64.38 | 64.62 | 63.31 | 63.53 | 63.53 | 1,206,041 |
| 01 Jul 2024 | 64.99 | 65.25 | 64.20 | 64.38 | 64.38 | 492,271 |
| 28 Jun 2024 | 65.29 | 66.39 | 64.50 | 64.75 | 64.75 | 721,096 |
| 27 Jun 2024 | 64.67 | 65.27 | 63.80 | 65.02 | 65.02 | 1,893,425 |
| 26 Jun 2024 | 65.47 | 65.80 | 64.42 | 64.67 | 64.67 | 1,918,486 |
| 25 Jun 2024 | 66.10 | 66.30 | 64.70 | 65.00 | 65.00 | 559,987 |
| 24 Jun 2024 | 65.13 | 66.19 | 64.50 | 65.98 | 65.98 | 656,849 |
| 21 Jun 2024 | 66.49 | 66.62 | 64.75 | 65.13 | 65.13 | 964,560 |
| 20 Jun 2024 | 65.61 | 67.39 | 65.61 | 66.27 | 66.27 | 3,256,246 |
| 19 Jun 2024 | 65.70 | 67.39 | 64.22 | 65.46 | 65.46 | 3,163,416 |
| 18 Jun 2024 | 66.95 | 66.95 | 65.58 | 65.65 | 65.65 | 640,853 |
| 14 Jun 2024 | 66.80 | 67.18 | 66.10 | 66.32 | 66.32 | 887,671 |
| 13 Jun 2024 | 67.95 | 68.09 | 66.40 | 66.67 | 66.67 | 1,946,704 |
| 12 Jun 2024 | 66.85 | 68.37 | 66.45 | 67.28 | 67.28 | 1,169,916 |
| 11 Jun 2024 | 66.71 | 67.29 | 65.53 | 66.34 | 66.34 | 1,603,959 |
| 10 Jun 2024 | 67.31 | 67.43 | 66.00 | 66.15 | 66.15 | 2,222,830 |
| 07 Jun 2024 | 66.37 | 66.80 | 65.38 | 66.65 | 66.65 | 2,245,584 |
| 06 Jun 2024 | 64.91 | 67.21 | 64.35 | 66.03 | 66.03 | 2,353,095 |
| 05 Jun 2024 | 64.47 | 64.60 | 59.65 | 63.64 | 63.64 | 3,372,187 |
| 04 Jun 2024 | 71.99 | 71.99 | 59.20 | 63.24 | 63.24 | 11,667,860 |
| 03 Jun 2024 | 72.86 | 73.50 | 70.00 | 72.54 | 72.54 | 4,671,310 |
| 31 May 2024 | 67.53 | 69.67 | 66.52 | 69.04 | 69.04 | 2,579,343 |
| 30 May 2024 | 68.94 | 69.38 | 67.01 | 67.31 | 67.31 | 1,218,854 |
| 29 May 2024 | 68.15 | 69.70 | 67.42 | 68.98 | 68.98 | 1,118,141 |
| 28 May 2024 | 71.10 | 71.34 | 68.09 | 68.79 | 68.79 | 1,996,549 |
| 27 May 2024 | 68.72 | 71.43 | 68.37 | 70.58 | 70.58 | 6,569,810 |
| 24 May 2024 | 68.90 | 70.16 | 67.87 | 68.15 | 68.15 | 1,603,908 |
| 23 May 2024 | 67.94 | 70.31 | 67.89 | 68.77 | 68.77 | 2,364,757 |
| 22 May 2024 | 68.00 | 68.40 | 66.74 | 67.54 | 67.54 | 2,832,124 |
| 21 May 2024 | 64.90 | 67.84 | 64.30 | 67.49 | 67.49 | 3,238,838 |
| 17 May 2024 | 64.13 | 64.75 | 63.65 | 64.15 | 64.15 | 1,101,924 |
| 16 May 2024 | 64.72 | 65.20 | 63.67 | 64.02 | 64.02 | 1,618,469 |
| 15 May 2024 | 64.82 | 65.90 | 64.26 | 64.61 | 64.61 | 676,120 |
| 14 May 2024 | 63.08 | 64.50 | 62.60 | 64.33 | 64.33 | 1,372,195 |
| 13 May 2024 | 63.16 | 63.31 | 61.38 | 62.51 | 62.51 | 2,209,949 |
| 10 May 2024 | 63.55 | 64.19 | 61.35 | 63.92 | 63.92 | 2,577,168 |
| 10 May 2024 | 1.4 Dividend | |||||
| 09 May 2024 | 66.09 | 66.50 | 63.14 | 63.56 | 62.16 | 1,296,762 |
| 08 May 2024 | 64.99 | 66.64 | 64.36 | 65.93 | 64.48 | 2,828,481 |
| 07 May 2024 | 66.90 | 67.50 | 64.64 | 65.16 | 63.72 | 1,564,599 |
| 06 May 2024 | 68.41 | 69.00 | 65.76 | 66.77 | 65.30 | 3,351,790 |
| 03 May 2024 | 70.20 | 70.33 | 67.88 | 68.40 | 66.89 | 1,830,096 |
| 02 May 2024 | 70.73 | 70.73 | 69.11 | 69.79 | 68.25 | 1,622,716 |
| 30 Apr 2024 | 71.45 | 72.56 | 69.00 | 70.01 | 68.47 | 5,874,698 |
| 29 Apr 2024 | 68.87 | 71.50 | 67.03 | 71.12 | 69.55 | 5,690,667 |
| 26 Apr 2024 | 66.04 | 69.40 | 65.24 | 67.62 | 66.13 | 4,187,817 |
| 25 Apr 2024 | 64.12 | 66.00 | 63.88 | 65.24 | 63.80 | 2,194,660 |
| 24 Apr 2024 | 64.78 | 64.99 | 63.70 | 63.96 | 62.55 | 675,776 |
| 23 Apr 2024 | 64.61 | 64.86 | 63.80 | 64.45 | 63.03 | 1,206,527 |
| 22 Apr 2024 | 62.41 | 64.60 | 62.15 | 64.39 | 62.97 | 1,280,346 |
| 19 Apr 2024 | 59.75 | 62.10 | 59.20 | 61.53 | 60.17 | 1,984,902 |
| 18 Apr 2024 | 62.71 | 63.42 | 61.00 | 61.35 | 60.00 | 743,794 |
| 16 Apr 2024 | 61.00 | 62.88 | 60.55 | 62.22 | 60.85 | 1,532,056 |
| 15 Apr 2024 | 60.11 | 62.60 | 59.40 | 61.65 | 60.29 | 4,237,533 |
| 12 Apr 2024 | 64.43 | 65.30 | 63.36 | 63.62 | 62.22 | 984,129 |
| 10 Apr 2024 | 64.70 | 65.20 | 63.74 | 64.76 | 63.33 | 1,581,060 |
| 09 Apr 2024 | 64.92 | 65.56 | 63.72 | 64.45 | 63.03 | 2,119,801 |
| 08 Apr 2024 | 66.59 | 66.59 | 64.20 | 64.64 | 63.22 | 1,050,095 |
| 05 Apr 2024 | 65.51 | 66.75 | 65.00 | 65.67 | 64.22 | 1,384,857 |
| 04 Apr 2024 | 67.65 | 67.70 | 65.10 | 65.79 | 64.34 | 3,468,629 |
| 03 Apr 2024 | 65.14 | 67.25 | 64.72 | 66.91 | 65.44 | 2,477,141 |
| 02 Apr 2024 | 65.55 | 66.54 | 64.80 | 65.19 | 63.75 | 4,964,754 |
| 01 Apr 2024 | 62.95 | 65.49 | 62.94 | 65.18 | 63.74 | 2,609,280 |
| 28 Mar 2024 | 59.20 | 63.08 | 59.20 | 62.29 | 60.92 | 6,003,253 |
| 27 Mar 2024 | 59.25 | 59.87 | 58.72 | 59.19 | 57.89 | 1,582,191 |
| 26 Mar 2024 | 59.84 | 60.22 | 58.59 | 58.97 | 57.67 | 801,077 |
| 22 Mar 2024 | 59.04 | 60.60 | 58.50 | 59.84 | 58.52 | 1,719,317 |
| 21 Mar 2024 | 59.62 | 60.32 | 58.66 | 58.94 | 57.64 | 1,723,612 |
| 20 Mar 2024 | 58.74 | 59.39 | 57.69 | 58.66 | 57.37 | 835,866 |
| 19 Mar 2024 | 58.99 | 59.62 | 58.18 | 58.64 | 57.35 | 931,824 |
| 18 Mar 2024 | 60.14 | 60.34 | 58.51 | 58.76 | 57.47 | 1,198,494 |
| 15 Mar 2024 | 58.00 | 59.95 | 55.55 | 59.22 | 57.92 | 3,973,400 |
| 14 Mar 2024 | 53.52 | 58.90 | 52.75 | 58.32 | 57.04 | 4,630,153 |
| 13 Mar 2024 | 58.90 | 59.49 | 53.50 | 54.12 | 52.93 | 2,512,260 |
| 12 Mar 2024 | 61.83 | 61.83 | 58.25 | 58.69 | 57.40 | 2,023,287 |
| 11 Mar 2024 | 62.11 | 63.42 | 61.01 | 61.30 | 59.95 | 4,300,337 |
| 07 Mar 2024 | 62.69 | 63.30 | 61.61 | 61.92 | 60.56 | 2,176,302 |
| 06 Mar 2024 | 63.92 | 64.46 | 61.25 | 62.10 | 60.73 | 4,329,359 |
| 05 Mar 2024 | 61.19 | 63.99 | 60.71 | 63.60 | 62.20 | 3,207,879 |
| 04 Mar 2024 | 60.31 | 61.44 | 59.70 | 61.09 | 59.74 | 2,135,233 |
| 01 Mar 2024 | 60.14 | 61.00 | 59.80 | 60.73 | 59.39 | 1,142,024 |
| 29 Feb 2024 | 58.00 | 60.00 | 57.13 | 59.69 | 58.38 | 2,828,667 |
| 28 Feb 2024 | 60.01 | 60.50 | 57.25 | 57.98 | 56.70 | 1,710,364 |
| 27 Feb 2024 | 60.71 | 61.16 | 59.21 | 59.87 | 58.55 | 1,567,076 |
| 26 Feb 2024 | 61.65 | 61.75 | 60.38 | 60.58 | 59.25 | 1,727,750 |
| 23 Feb 2024 | 61.78 | 62.70 | 60.75 | 61.03 | 59.69 | 2,756,375 |
| 22 Feb 2024 | 60.60 | 62.00 | 58.69 | 61.71 | 60.35 | 2,476,817 |
| 21 Feb 2024 | 61.44 | 62.68 | 60.05 | 60.36 | 59.03 | 2,405,643 |
| 20 Feb 2024 | 62.20 | 62.65 | 60.80 | 60.98 | 59.64 | 3,483,736 |
| 19 Feb 2024 | 62.00 | 63.65 | 61.27 | 61.97 | 60.61 | 5,539,315 |
| 16 Feb 2024 | 62.89 | 63.52 | 61.50 | 62.12 | 60.75 | 2,872,008 |
| 15 Feb 2024 | 60.49 | 62.80 | 59.25 | 62.24 | 60.87 | 7,867,793 |
| 14 Feb 2024 | 56.42 | 60.29 | 55.72 | 59.98 | 58.66 | 3,591,120 |
| 13 Feb 2024 | 55.95 | 58.48 | 54.27 | 57.98 | 56.70 | 7,816,772 |
| 12 Feb 2024 | 61.87 | 62.00 | 54.06 | 55.44 | 54.22 | 9,247,805 |
| 09 Feb 2024 | 64.19 | 65.49 | 58.77 | 61.56 | 60.20 | 8,671,147 |
| 08 Feb 2024 | 69.64 | 70.00 | 63.43 | 63.90 | 62.49 | 8,222,301 |
| 07 Feb 2024 | 63.98 | 68.87 | 62.39 | 66.79 | 65.32 | 15,096,960 |
| 06 Feb 2024 | 60.97 | 64.38 | 60.01 | 61.80 | 60.44 | 6,582,493 |
| 05 Feb 2024 | 57.92 | 63.75 | 57.36 | 60.01 | 58.69 | 18,983,740 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.